IRMD - IRADIMED CORP
105.11
0.820 0.780%
Share volume: 96,463
Last Updated: 03-04-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$104.29
0.82
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $105.34 | $105.34 | $107.00 | $107.00 | $103.53 | $103.53 | $105.11 | $105.11 | 96,463 | $96,463.00 |
| 03-03-2026 | $101.86 | $101.86 | $105.01 | $105.01 | $99.26 | $99.26 | $104.29 | $104.29 | 82,807 | $82,807.00 |
| 03-02-2026 | $101.94 | $101.94 | $105.49 | $105.49 | $101.69 | $101.69 | $103.74 | $103.74 | 54,743 | $54,743.00 |
| 02-27-2026 | $101.78 | $101.78 | $103.63 | $103.63 | $101.49 | $101.49 | $103.53 | $103.53 | 58,467 | $58,467.00 |
| 02-26-2026 | $100.56 | $100.56 | $103.15 | $103.15 | $100.06 | $100.06 | $102.42 | $102.42 | 40,770 | $40,770.00 |
| 02-25-2026 | $99.53 | $99.53 | $100.68 | $100.68 | $97.67 | $97.67 | $100.50 | $100.50 | 66,932 | $66,932.00 |
| 02-24-2026 | $101.22 | $101.22 | $101.22 | $101.22 | $98.79 | $98.79 | $99.09 | $99.09 | 55,157 | $55,157.00 |
| 02-23-2026 | $102.87 | $102.87 | $102.87 | $102.87 | $99.97 | $99.97 | $101.03 | $101.03 | 50,613 | $50,613.00 |
| 02-20-2026 | $101.27 | $101.27 | $104.06 | $104.06 | $100.97 | $100.97 | $103.56 | $103.56 | 84,425 | $84,425.00 |
| 02-19-2026 | $101.12 | $101.12 | $102.25 | $102.25 | $100.03 | $100.03 | $100.86 | $100.86 | 80,644 | $80,644.00 |